Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vivus Inc
(NQ:
VVUS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
5.720
5.740
5.350
5.380
580,199
-0.36(-6.27%)
Apr 27, 2007
5.490
5.830
5.470
5.740
518,834
+0.15(+2.68%)
Apr 26, 2007
5.580
5.730
5.450
5.590
359,717
-0.07(-1.24%)
Apr 25, 2007
5.750
5.750
5.520
5.660
208,800
+0.05(+0.89%)
Apr 24, 2007
5.590
5.700
5.470
5.610
373,090
+0.07(+1.26%)
Apr 23, 2007
5.400
5.630
5.290
5.540
311,790
+0.14(+2.59%)
Apr 20, 2007
5.340
5.420
5.240
5.400
211,111
+0.07(+1.31%)
Apr 19, 2007
5.450
5.540
5.270
5.330
276,026
-0.22(-3.96%)
Apr 18, 2007
5.690
5.790
5.340
5.550
557,764
-0.15(-2.63%)
Apr 17, 2007
5.840
5.870
5.690
5.700
276,715
-0.12(-2.06%)
Apr 16, 2007
5.910
5.920
5.680
5.820
337,732
+0.03(+0.52%)
Apr 13, 2007
5.740
5.880
5.730
5.790
633,597
+0.13(+2.30%)
Apr 12, 2007
5.480
5.760
5.420
5.660
729,031
+0.17(+3.10%)
Apr 11, 2007
5.500
5.560
5.370
5.490
396,111
+0.02(+0.37%)
Apr 10, 2007
5.320
5.540
5.250
5.470
447,533
+0.17(+3.21%)
Apr 09, 2007
5.420
5.450
5.270
5.300
342,821
-0.08(-1.49%)
Apr 05, 2007
5.180
5.440
5.120
5.380
600,601
+0.17(+3.26%)
Apr 04, 2007
5.320
5.360
5.141
5.210
435,900
-0.06(-1.14%)
Apr 03, 2007
5.300
5.500
5.220
5.270
657,077
-0.05(-0.94%)
Apr 02, 2007
5.210
5.350
4.950
5.320
684,676
+0.19(+3.70%)
Mar 30, 2007
5.000
5.330
4.920
5.130
2,628,278
+0.40(+8.46%)
Mar 29, 2007
4.610
4.830
4.570
4.730
346,822
+0.17(+3.73%)
Mar 28, 2007
4.510
4.640
4.410
4.560
242,643
+0.10(+2.24%)
Mar 27, 2007
4.540
4.550
4.380
4.460
102,394
-0.04(-0.89%)
Mar 26, 2007
4.430
4.600
4.400
4.500
295,342
+0.10(+2.27%)
Mar 23, 2007
4.340
4.410
4.210
4.400
171,434
+0.09(+2.09%)
Mar 22, 2007
4.290
4.400
4.270
4.310
116,570
+0.05(+1.17%)
Mar 21, 2007
4.280
4.450
4.260
4.260
264,029
-0.05(-1.16%)
Mar 20, 2007
4.150
4.380
4.100
4.310
289,956
+0.15(+3.61%)
Mar 19, 2007
4.140
4.270
4.050
4.160
186,968
+0.03(+0.73%)
Mar 16, 2007
4.040
4.200
4.040
4.130
134,399
+0.05(+1.23%)
Mar 15, 2007
4.040
4.160
4.040
4.080
164,880
+0.01(+0.25%)
Mar 14, 2007
3.920
4.150
3.850
4.070
171,123
+0.14(+3.56%)
Mar 13, 2007
4.070
4.190
3.910
3.930
284,001
-0.14(-3.44%)
Mar 12, 2007
3.980
4.100
3.960
4.070
213,232
+0.04(+0.99%)
Mar 09, 2007
3.960
4.120
3.940
4.030
221,901
+0.10(+2.54%)
Mar 08, 2007
3.940
4.000
3.900
3.930
108,974
+0.03(+0.77%)
Mar 07, 2007
4.000
4.030
3.900
3.900
166,288
-0.11(-2.74%)
Mar 06, 2007
3.915
4.060
3.890
4.010
156,130
+0.12(+3.08%)
Mar 05, 2007
3.900
3.950
3.840
3.890
189,981
-0.06(-1.52%)
Mar 02, 2007
3.940
4.120
3.900
3.950
173,742
+0.00(+0.00%)
Mar 01, 2007
3.940
4.000
3.800
3.950
166,219
+0.00(+0.00%)
Feb 28, 2007
3.800
4.050
3.760
3.950
194,579
+0.04(+1.02%)
Feb 27, 2007
3.950
4.030
3.790
3.910
219,798
-0.09(-2.25%)
Feb 26, 2007
3.970
4.100
3.930
4.000
69,934
+0.05(+1.27%)
Feb 23, 2007
4.040
4.060
3.950
3.950
100,733
-0.05(-1.25%)
Feb 22, 2007
3.930
4.050
3.930
4.000
162,656
+0.07(+1.78%)
Feb 21, 2007
4.040
4.060
3.900
3.930
112,079
-0.07(-1.75%)
Feb 20, 2007
4.090
4.120
4.000
4.000
163,747
-0.09(-2.20%)
Feb 16, 2007
3.930
4.100
3.840
4.090
355,167
+0.19(+4.87%)
Feb 15, 2007
4.240
4.240
3.870
3.900
492,857
-0.30(-7.14%)
Feb 14, 2007
4.310
4.390
4.190
4.200
126,844
-0.13(-3.00%)
Feb 13, 2007
4.340
4.390
4.270
4.330
124,851
-0.02(-0.46%)
Feb 12, 2007
4.350
4.450
4.290
4.350
54,449
+0.04(+0.93%)
Feb 09, 2007
4.380
4.380
4.300
4.310
90,727
-0.10(-2.27%)
Feb 08, 2007
4.310
4.480
4.310
4.410
189,200
+0.10(+2.32%)
Feb 07, 2007
4.360
4.420
4.280
4.310
147,176
-0.08(-1.82%)
Feb 06, 2007
4.260
4.440
4.150
4.390
157,455
+0.13(+3.05%)
Feb 05, 2007
4.300
4.350
4.250
4.260
94,344
-0.06(-1.39%)
Feb 02, 2007
4.500
4.500
4.300
4.320
167,353
-0.13(-2.92%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.